Stockint.com

Loading a wholistic market research tool


Research

Stock History for: TAKE, Take Solutions Limited, INE142I01023, Listing: 27-Aug-2007

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Healthcare Band: 20 High52 Price: 25.05 Mkt_Cap Category: Others
Sector: Healthcare Lot Size: 1 High52 Date: 06-Nov-2025 Bumper: 21.1; Drift%: 19.34
Industry: Healthcare Services Face Value: 1; VWAP21: Low52 Price: 6.51 Barrier: -; Drift%: -
Basic Industry: Healthcare Research, Analytics & Technology Total Equity: 147,934,000 Low52 Date: 01-Apr-2025 SHP: 5.19 / 0.0 / 0.0 / 94.81
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 16.94 / 6.69 Month: 11.69 / 10.03 Week: 24.94 / 21.24 Day: 26.16 / 26.16 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 26.16 26.16 26.16 26.16 26.16 4.98 387.00 478,127 46.02 0 0.00 0.00 34
2 11-Nov 24.92 24.92 24.92 24.92 24.92 4.97 368.65 621,613 59.83 0 0.00 0.00 90
3 10-Nov 22.00 23.74 22.00 23.74 23.68 5.00 351.20 330,870 31.85 0 0.00 0.00 48
4 07-Nov 22.50 23.49 22.05 22.61 22.73 -2.54 334.48 324,322 31.22 0 0.00 0.00 47
5 06-Nov 23.69 25.05 22.67 23.20 23.34 -2.81 343.21 860,780 82.85 0 0.00 0.00 125
6 04-Nov 23.00 23.87 22.89 23.87 23.69 4.97 353.12 787,998 75.85 0 0.00 0.00 114
7 03-Nov 21.40 22.74 21.10 22.74 22.19 4.99 336.40 552,659 53.20 0 0.00 0.00 80
8 31-Oct 21.24 22.60 21.24 21.66 21.48 -3.13 320.43 1,199,310 115.44 0 0.00 0.00 174
9 30-Oct 22.36 23.24 22.36 22.36 22.40 -5.01 330.78 870,765 83.82 0 0.00 0.00 126
10 29-Oct 21.37 23.62 21.37 23.54 22.42 4.62 348.24 3,177,576 305.86 0 0.00 0.00 460
11 28-Oct 22.50 22.50 22.50 22.50 22.50 -5.02 332.85 117,427 11.30 0 0.00 0.00 17
12 27-Oct 24.94 24.94 23.69 23.69 24.15 -5.01 350.46 1,159,435 111.60 0 0.00 0.00 168
13 24-Oct 24.95 24.95 22.58 24.94 24.61 4.92 368.95 4,209,732 405.21 0 0.00 0.00 610
14 23-Oct 23.77 23.77 23.77 23.77 23.77 4.99 351.64 568,953 54.76 0 0.00 0.00 82
15 21-Oct 22.64 22.64 21.57 22.64 22.62 4.96 334.92 1,548,721 149.07 0 0.00 0.00 224
16 20-Oct 21.57 21.57 21.57 21.57 21.57 4.96 319.09 243,255 23.41 0 0.00 0.00 35
17 17-Oct 20.55 20.55 20.55 20.55 20.55 4.95 304.00 379,386 36.52 0 0.00 0.00 55
18 16-Oct 19.58 19.58 19.58 19.58 19.58 4.99 289.65 328,932 31.66 0 0.00 0.00 48
19 15-Oct 18.65 18.65 18.65 18.65 18.65 4.95 275.90 623,824 60.05 0 0.00 0.00 90
20 14-Oct 17.77 17.77 16.08 17.77 17.00 4.96 262.88 5,304,661 510.60 3,347,338 3,347,338.00 5.00 485
21 13-Oct 16.93 16.93 16.93 16.93 16.93 4.96 250.45 264,337 25.44 264,337 264,337.00 0.45 38
22 10-Oct 16.13 16.13 16.13 16.13 16.13 4.94 238.62 155,733 14.99 155,733 155,733.00 0.25 23
23 09-Oct 15.37 15.37 15.37 15.37 15.37 4.99 227.37 131,757 12.68 131,757 131,757.00 0.20 19
24 08-Oct 14.64 14.64 14.64 14.64 14.64 4.95 216.58 155,609 14.98 155,609 155,609.00 0.23 23
25 07-Oct 13.95 13.95 13.95 13.95 13.95 4.97 206.37 97,855 9.42 97,855 97,855.00 0.14 14
26 06-Oct 13.29 13.29 13.29 13.29 13.29 4.98 196.60 87,028 8.38 87,027 87,027.00 0.12 13
27 03-Oct 12.66 12.66 12.66 12.66 12.66 4.98 187.28 102,587 9.87 102,587 102,587.00 0.13 15
28 01-Oct 12.06 12.06 12.06 12.06 12.06 4.96 178.41 163,119 15.70 163,109 163,109.00 0.20 24
29 30-Sep 11.42 11.49 11.05 11.49 11.37 4.93 169.98 271,025 26.09 195,774 195,774.00 0.22 28
30 29-Sep 10.64 10.95 10.63 10.95 10.94 4.99 161.99 122,166 11.76 105,632 105,632.00 0.12 15
31 26-Sep 10.80 10.80 10.15 10.43 10.49 -1.97 154.30 118,601 11.42 88,263 88,263.00 0.09 13
32 25-Sep 10.59 10.80 10.11 10.64 10.48 0.95 157.40 78,771 7.58 46,957 46,957.00 0.05 7
33 24-Sep 10.42 10.88 10.14 10.54 10.64 1.64 155.92 124,321 11.97 94,307 94,307.00 0.10 14
34 23-Sep 10.30 10.86 10.12 10.37 10.39 -1.24 153.41 57,228 5.51 42,518 42,518.00 0.04 6
35 22-Sep 10.60 10.98 10.42 10.50 10.67 -0.94 155.33 109,335 10.52 65,940 65,940.00 0.07 10
36 19-Sep 10.36 10.80 10.10 10.60 10.60 2.32 156.81 61,921 5.96 50,636 50,636.00 0.05 7
37 18-Sep 10.67 10.90 10.09 10.36 10.46 -2.54 153.26 83,391 8.03 58,311 58,311.00 0.06 8
38 17-Sep 10.80 10.90 10.53 10.63 10.67 -0.28 157.25 52,119 5.02 33,448 33,448.00 0.04 5
39 16-Sep 10.67 11.07 10.60 10.66 10.76 -0.09 157.70 71,345 6.87 55,475 55,475.00 0.06 8
40 15-Sep 11.07 11.07 10.60 10.67 10.84 -2.20 157.85 76,140 7.33 50,460 50,460.00 0.05 7
41 12-Sep 11.14 11.15 10.83 10.91 10.99 0.09 161.40 30,338 2.92 22,999 22,999.00 0.03 3
42 11-Sep 10.79 11.05 10.70 10.90 10.95 1.02 161.25 65,954 6.35 47,492 47,492.00 0.05 7
43 10-Sep 10.64 11.18 10.58 10.79 10.91 1.22 159.62 59,304 5.71 42,448 42,448.00 0.05 6
44 09-Sep 11.42 11.69 10.64 10.66 10.81 -4.82 157.70 120,484 11.60 75,266 75,266.00 0.08 11
45 08-Sep 10.88 11.42 10.41 11.20 11.29 2.94 165.69 148,505 14.29 0 0.00 0.00 22
46 05-Sep 10.87 11.20 10.67 10.88 10.90 0.18 160.95 46,864 4.51 0 0.00 0.00 7
47 04-Sep 11.20 11.20 10.86 10.86 10.97 -1.36 160.66 21,093 2.03 0 0.00 0.00 3
48 03-Sep 11.05 11.05 10.75 11.01 10.92 2.90 162.88 75,329 7.25 0 0.00 0.00 11
49 02-Sep 10.60 10.94 10.60 10.70 10.75 1.61 158.29 25,879 2.49 0 0.00 0.00 4
50 01-Sep 10.03 10.53 10.03 10.53 10.46 4.99 155.77 40,297 3.88 0 0.00 0.00 6
51 29-Aug 10.40 10.40 9.90 10.03 10.06 -3.56 148.38 61,418 5.91 0 0.00 0.00 9
52 28-Aug 11.13 11.13 10.30 10.40 10.59 -4.06 153.85 34,439 3.31 0 0.00 0.00 5
53 26-Aug 10.93 11.15 10.43 10.84 10.84 -0.82 160.36 70,420 6.78 0 0.00 0.00 10
54 25-Aug 11.25 11.25 10.83 10.93 10.88 -4.12 161.69 123,250 11.86 0 0.00 0.00 18
55 22-Aug 11.90 12.00 11.00 11.40 11.53 -1.55 168.64 509,151 49.01 0 0.00 0.00 74
56 21-Aug 11.58 11.58 11.58 11.58 11.58 4.99 171.31 212,669 20.47 0 0.00 0.00 31
57 20-Aug 11.03 11.03 11.03 11.03 11.03 4.95 163.17 63,075 6.07 0 0.00 0.00 9
58 19-Aug 10.51 10.51 10.51 10.51 10.51 5.00 155.48 30,956 2.98 0 0.00 0.00 4
59 18-Aug 9.99 10.01 9.86 10.01 10.01 4.93 148.08 92,943 8.95 0 0.00 0.00 13
60 14-Aug 9.54 9.54 9.54 9.54 9.54 1.92 141.13 32,201 3.10 0 0.00 0.00 5
61 13-Aug 9.36 9.36 9.36 9.36 9.36 1.96 138.47 12,683 1.22 0 0.00 0.00 2
62 12-Aug 8.90 9.18 8.90 9.18 9.09 2.00 135.80 10,388 1.00 0 0.00 0.00 2
63 11-Aug 9.00 9.00 9.00 9.00 9.00 0.00 133.00 22,305 2.15 0 0.00 0.00 3
64 08-Aug 8.88 9.00 8.88 9.00 8.88 -0.77 133.00 57,105 5.50 0 0.00 0.00 8
65 07-Aug 9.24 9.24 9.07 9.07 9.09 -2.05 134.18 25,607 2.46 0 0.00 0.00 4
66 06-Aug 9.45 9.45 9.26 9.26 9.27 -2.01 136.99 33,960 3.27 0 0.00 0.00 5
67 05-Aug 9.68 9.68 9.45 9.45 9.53 -2.07 139.80 23,757 2.29 0 0.00 0.00 3

Similar Stocks: SYNGENE    SUVEN    TAKE    VIMTALABS    INDGN   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com